Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.42 | 22.66 | 21.89 | 22.65 | 2,607,456 | +0.18(+0.81%) |
May 28, 2009 | 22.47 | 22.69 | 21.66 | 22.46 | 3,538,538 | +0.33(+1.48%) |
May 27, 2009 | 21.91 | 22.84 | 21.64 | 22.14 | 2,622,319 | +0.10(+0.43%) |
May 26, 2009 | 20.90 | 22.39 | 20.87 | 22.04 | 3,674,704 | +0.85(+4.00%) |
May 22, 2009 | 22.01 | 22.03 | 21.16 | 21.19 | 3,591,428 | -0.78(-3.54%) |
May 21, 2009 | 22.33 | 22.63 | 21.58 | 21.97 | 4,034,532 | -0.51(-2.27%) |
May 20, 2009 | 22.72 | 23.41 | 22.33 | 22.48 | 2,695,825 | -0.19(-0.84%) |
May 19, 2009 | 21.88 | 23.03 | 21.75 | 22.67 | 3,228,611 | +0.43(+1.94%) |
May 18, 2009 | 21.75 | 22.27 | 21.24 | 22.24 | 2,552,843 | +1.15(+5.45%) |
May 15, 2009 | 21.27 | 21.67 | 20.95 | 21.09 | 1,816,367 | -0.22(-1.01%) |
May 14, 2009 | 21.20 | 21.88 | 21.20 | 21.31 | 3,029,609 | +0.29(+1.36%) |
May 13, 2009 | 21.62 | 21.80 | 20.91 | 21.02 | 2,753,131 | -0.76(-3.49%) |
May 12, 2009 | 22.65 | 22.89 | 21.21 | 21.78 | 3,718,770 | -0.55(-2.48%) |
May 11, 2009 | 21.56 | 22.66 | 21.44 | 22.33 | 3,395,814 | +0.20(+0.90%) |
May 08, 2009 | 23.17 | 23.50 | 21.59 | 22.14 | 6,011,196 | -0.98(-4.23%) |
May 07, 2009 | 24.31 | 24.47 | 22.78 | 23.11 | 4,003,864 | -1.09(-4.50%) |
May 06, 2009 | 24.04 | 24.26 | 23.26 | 24.20 | 3,638,667 | +0.30(+1.27%) |
May 05, 2009 | 25.19 | 25.19 | 23.75 | 23.90 | 4,262,232 | -1.09(-4.36%) |
May 04, 2009 | 24.98 | 25.27 | 23.69 | 24.99 | 4,572,967 | +1.24(+5.21%) |
May 01, 2009 | 24.20 | 24.28 | 23.43 | 23.75 | 2,697,599 | -0.35(-1.47%) |
Apr 30, 2009 | 23.42 | 24.69 | 23.13 | 24.11 | 3,931,986 | +1.00(+4.34%) |
Apr 29, 2009 | 22.92 | 23.56 | 22.41 | 23.10 | 2,878,360 | +0.26(+1.14%) |
Apr 28, 2009 | 23.08 | 23.51 | 22.33 | 22.84 | 4,266,110 | -0.50(-2.15%) |
Apr 27, 2009 | 22.00 | 23.76 | 21.88 | 23.35 | 7,591,749 | +1.13(+5.10%) |
Apr 24, 2009 | 21.24 | 22.40 | 21.11 | 22.21 | 4,389,133 | +0.75(+3.51%) |
Apr 23, 2009 | 22.01 | 22.16 | 20.67 | 21.46 | 6,298,632 | -0.85(-3.80%) |
Apr 22, 2009 | 21.83 | 23.25 | 21.53 | 22.31 | 5,364,385 | +0.41(+1.86%) |
Apr 21, 2009 | 22.14 | 22.90 | 21.34 | 21.90 | 5,662,017 | -0.50(-2.24%) |
Apr 20, 2009 | 23.47 | 23.48 | 22.24 | 22.40 | 3,955,704 | -1.64(-6.83%) |
Apr 17, 2009 | 23.20 | 24.27 | 22.71 | 24.05 | 4,078,629 | +0.80(+3.46%) |
Apr 16, 2009 | 22.59 | 23.37 | 22.07 | 23.24 | 3,366,968 | +1.09(+4.92%) |
Apr 15, 2009 | 22.12 | 22.19 | 21.29 | 22.15 | 4,024,121 | -0.36(-1.61%) |
Apr 14, 2009 | 22.39 | 23.73 | 21.33 | 22.52 | 10,301,965 | +0.64(+2.92%) |
Apr 13, 2009 | 21.87 | 22.23 | 21.32 | 21.88 | 4,626,242 | -0.22(-1.02%) |
Apr 09, 2009 | 20.99 | 22.45 | 20.99 | 22.10 | 4,323,162 | +1.29(+6.19%) |
Apr 08, 2009 | 20.74 | 20.86 | 20.10 | 20.81 | 2,818,416 | +0.48(+2.38%) |
Apr 07, 2009 | 21.15 | 21.15 | 20.09 | 20.33 | 3,194,845 | -1.20(-5.58%) |
Apr 06, 2009 | 22.04 | 22.04 | 21.09 | 21.53 | 2,898,353 | -0.65(-2.92%) |
Apr 03, 2009 | 21.24 | 22.31 | 20.91 | 22.18 | 3,426,902 | +0.95(+4.48%) |
Apr 02, 2009 | 20.69 | 21.69 | 20.60 | 21.23 | 3,562,698 | +0.97(+4.78%) |
Apr 01, 2009 | 19.38 | 20.44 | 19.17 | 20.26 | 2,798,411 | +0.57(+2.90%) |
Mar 31, 2009 | 19.46 | 20.22 | 19.46 | 19.69 | 4,315,239 | +0.34(+1.74%) |
Mar 30, 2009 | 20.21 | 20.23 | 19.03 | 19.35 | 4,413,500 | -2.67(-12.13%) |
Mar 26, 2009 | 21.10 | 22.02 | 20.63 | 22.02 | 6,081,804 | +1.39(+6.75%) |
Mar 25, 2009 | 21.09 | 21.87 | 20.09 | 20.63 | 4,598,414 | -0.26(-1.24%) |
Mar 24, 2009 | 21.06 | 21.40 | 20.50 | 20.89 | 4,389,688 | -0.73(-3.36%) |
Mar 23, 2009 | 20.99 | 21.62 | 20.38 | 21.62 | 4,438,984 | +1.52(+7.57%) |
Mar 20, 2009 | 20.76 | 21.77 | 19.71 | 20.09 | 5,643,758 | -1.09(-5.14%) |
Mar 19, 2009 | 21.05 | 21.61 | 20.68 | 21.18 | 5,250,728 | +0.04(+0.20%) |
Mar 18, 2009 | 19.93 | 21.18 | 19.71 | 21.14 | 5,744,741 | +1.06(+5.30%) |
Mar 17, 2009 | 19.59 | 20.08 | 19.25 | 20.08 | 3,092,858 | +0.56(+2.88%) |
Mar 16, 2009 | 20.41 | 20.67 | 19.33 | 19.52 | 5,282,994 | -0.67(-3.34%) |
Mar 13, 2009 | 19.36 | 20.48 | 19.11 | 20.19 | 5,589,919 | +0.94(+4.90%) |
Mar 12, 2009 | 18.18 | 19.45 | 17.89 | 19.25 | 4,709,162 | +1.09(+6.00%) |
Mar 11, 2009 | 17.54 | 18.32 | 17.29 | 18.16 | 3,964,160 | +0.55(+3.14%) |
Mar 10, 2009 | 16.59 | 17.73 | 16.59 | 17.60 | 3,783,591 | +1.04(+6.26%) |
Mar 09, 2009 | 16.64 | 17.37 | 16.32 | 16.57 | 4,005,586 | -0.11(-0.67%) |
Mar 06, 2009 | 16.93 | 17.02 | 16.13 | 16.68 | 4,710,722 | -0.03(-0.16%) |
Mar 05, 2009 | 16.69 | 17.35 | 16.54 | 16.71 | 2,532,737 | -0.37(-2.18%) |
Mar 04, 2009 | 16.60 | 17.62 | 16.44 | 17.08 | 4,403,666 | +1.15(+7.22%) |